United Communty Banks Inc【UCB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.9	5.80507179957	32.73	34.665	32.705	1251116	33.60271132	CS
4	1.56	4.7172664046	33.07	34.81	32.12	1059362	33.3232871	CS
12	3.09	9.79708306912	31.54	35.07	31.32	871793	33.35220441	CS
26	2.03	6.22699386503	32.6	36.77	29.38	881971	33.09954569	CS
52	5.65	19.4962042788	28.98	36.77	28.65	766741	32.25386367	CS
156	6.75	24.2109038737	27.88	36.77	22.93	717277	31.09948003	CS
260	6.75	24.2109038737	27.88	36.77	22.93	717277	31.09948003	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340800	34.55	0.51	1.50	34.05	34.665	33.9	1159936
1782254400	34.04	0.66	1.98	33.61	34.13	33.409999	1031711
1782168000	33.38	0.53	1.61	32.96	33.4	32.85	1070356
1781822400	32.85	0.29	0.89	32.729999	33.079099	32.705	1742460
1781736000	32.56	-0.75	-2.25	32.99	33.335	32.159999	1359337
1781649600	33.31	-0.14	-0.42	33.79	33.99	33.174999	994277
1781563200	33.45	-1.18	-3.41	34.57	34.81	33.34	1043416
1781304000	34.63	0.36	1.05	34.71	34.765	34.47	966433
1781217600	34.27	0.3	0.88	34.24	34.4	33.66	1196258
1781131200	33.97	0.23	0.68	34.05	34.28	33.85	686901
1781044800	33.74	0.48	1.44	33.53	34.36	33.35	873003
1780958400	33.259999	-0.08	-0.24	33.2	33.83	33.2	1071828
1780699200	33.34	0.12	0.36	33.34	33.59	33.22	638686
1780612800	33.22	0.97	3.01	32.78	33.28	32.77	773138
1780526400	32.25	-0.63	-1.92	32.54	32.64	32.119999	952782
1780440000	32.88	0.57	1.76	32.22	33.009999	32.22	1992266
1780353600	32.31	-0.64	-1.94	32.27	32.805	32.159999	1187436
1780094400	32.95	-0.15	-0.45	33.09	33.284999	32.799999	849087
1780008000	33.1	-0.2	-0.60	33.07	33.38	32.77	538565
1779921600	33.299999	-0.3	-0.89	33.4	33.79	33.17	564972
1779835200	33.6	0.38	1.14	33.27	33.83	33.27	747330
1779489600	33.22	-0.06	-0.18	33.32	33.52	33.13	549224
1779403200	33.28	-0.02	-0.06	33.04	33.369999	32.68	572964
1779316800	33.299999	0.83	2.56	32.59	33.43	32.35	745370
1779230400	32.47	-0.11	-0.34	32.509999	32.6	32.06	491330
1779144000	32.58	0.52	1.62	32.21	33.189999	32.145	462645
1778884800	32.06	-0.6	-1.84	32.369999	32.67	31.84	704035
1778798400	32.659999	0.47	1.46	32.5	32.83	32.07	525069
1778712000	32.189999	-0.58	-1.77	32.59	32.84	32.13	570499
1778625600	32.77	0.04	0.12	32.82	32.909999	31.955	814702
1778539200	32.729999	-0.63	-1.89	33.4	33.73	32.689999	750144
1778280000	33.36	-0.2	-0.60	33.549999	33.705	33.275	622592
1778193600	33.56	-0.38	-1.12	33.96	34.095	33.43	513156
1778107200	33.94	0.36	1.07	33.91	34.26	33.81	644901
1778020800	33.58	0.39	1.18	33.36	33.705	33.09	441293
1777934400	33.189999	-0.33	-0.98	33.21	33.6599	33.119999	556272
1777675200	33.52	0.19	0.57	33.46	33.82	33.08	565084
1777588800	33.33	0.18	0.54	32.86	33.69	32.75	727547
1777502400	33.15	-0.49	-1.46	33.46	33.77	33.049999	800012
1777416000	33.64	-0.05	-0.15	34.11	34.35	33.549999	734021
1777329600	33.69	0.61	1.84	33.1	33.91	33.08	649568
1777070400	33.08	-0.59	-1.75	33.59	33.79	32.95	726564
1776984000	33.67	0.78	2.37	33.049999	33.68	32.85	880681
1776897600	32.89	-0.29	-0.87	33.13	33.259999	32.659999	965881
1776811200	33.18	-1.13	-3.29	33.46	34.712	32.369999	1807147
1776724800	34.31	0.16	0.47	33.97	34.62	33.97	950246
1776465600	34.15	0.72	2.15	33.87	34.84	33.81	1163413
1776379200	33.43	0.04	0.12	33.24	33.534999	33.24	802888
1776292800	33.39	-0.42	-1.24	33.83	34.01	33.31	1284144
1776206400	33.81	-0.36	-1.05	33.97	34.125	33.69	855145
1776120000	34.17	0.18	0.53	33.78	34.19	33.369999	800723
1775860800	33.99	-0.85	-2.44	34.67	34.67	33.81	1018734
1775774400	34.84	1.38	4.12	33.88	35.07	33.64	1614349
1775688000	33.46	1	3.08	33.28	33.7	33.229999	948002
1775601600	32.46	0.15	0.46	32.2	32.52	31.98	853549
1775515200	32.31	0.22	0.69	32.049999	32.36	31.815	571020
1775169600	32.09	0.14	0.44	31.54	32.1	31.32	569104
1775083200	31.95	0.46	1.46	31.57	32.27	31.57	806225
1774996800	31.49	0.65	2.11	31.28	31.73	31.02	1002121
1774910400	30.84	-0.09	-0.29	31.11	31.23	30.78	810708
1774651200	30.93	-0.42	-1.34	31.01	31.32	30.84	720168
1774564800	31.35	0.14	0.45	30.98	31.41	30.93	548755
1774478400	31.21	0.13	0.42	31.42	31.53	30.93	553745